시장 데이터를 불러오는 중
전체 종목
Xtrackers MSCI Eurozone Hedged Equity ETF 과거 주가
Xtrackers MSCI Eurozone Hedged Equity ETF · DBEZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers MSCI Eurozone Hedged Equity ETF · DBEZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩82,586 | ₩83,042 | ₩81,233 | ₩81,921 | -0.81% | 8.1천 |
| 2026.09.28–2026.10.02 | ₩83,726 | ₩84,074 | ₩82,055 | ₩82,913 | -0.97% | 8천 |
| 2026.09.21–2026.09.25 | ₩83,978 | ₩84,245 | ₩83,333 | ₩83,997 | +0.02% | 8.5천 |
| 2026.09.14–2026.09.18 | ₩82,857 | ₩83,632 | ₩82,491 | ₩82,752 | -0.13% | 8.1천 |
| 2026.09.08–2026.09.11 | ₩84,799 | ₩84,839 | ₩82,841 | ₩83,549 | -1.47% | 4.5천 |
| 2026.08.31–2026.09.04 | ₩85,161 | ₩85,161 | ₩83,743 | ₩84,501 | -0.77% | 8.7만 |
| 2026.08.24–2026.08.28 | ₩85,048 | ₩85,784 | ₩84,872 | ₩85,241 | +0.23% | 5.5천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,448 |
| ₩84,504 |
| ₩85,143 |
| -1.43% |
| 5.6천 |
| 2026.08.10–2026.08.14 | ₩86,019 | ₩86,850 | ₩85,791 | ₩86,488 | +0.55% | 3.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩84,678 | ₩86,066 | ₩84,678 | ₩86,009 | +1.57% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,873 | ₩84,209 | ₩81,205 | ₩83,954 | +0.10% | 5.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩82,546 | ₩83,900 | ₩81,326 | ₩82,907 | +0.44% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩82,814 | ₩83,230 | ₩82,251 | ₩82,489 | -0.39% | 4.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩84,490 | ₩84,678 | ₩82,331 | ₩83,251 | -1.47% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩83,096 | ₩84,074 | ₩82,814 | ₩83,934 | +1.01% | 2만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,262 | ₩84,262 | ₩82,467 | ₩82,532 | -2.05% | 6.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩83,484 | ₩84,392 | ₩83,067 | ₩84,392 | +1.09% | 5.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩80,950 | ₩82,834 | ₩80,032 | ₩82,738 | +2.21% | 4.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩80,870 | ₩81,808 | ₩80,226 | ₩80,349 | -0.64% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩81,728 | ₩81,728 | ₩80,803 | ₩80,962 | -0.94% | 8.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩78,416 | ₩80,742 | ₩78,083 | ₩80,332 | +2.44% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,811 | ₩79,308 | ₩77,517 | ₩77,704 | -1.41% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩77,346 | ₩80,266 | ₩76,502 | ₩79,074 | +2.23% | 1.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,470 | ₩78,282 | ₩76,555 | ₩78,042 | +0.74% | 4.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩79,234 | ₩79,234 | ₩77,155 | ₩77,843 | -1.75% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,383 | ₩79,810 | ₩77,383 | ₩79,572 | +2.83% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,688 | ₩78,161 | ₩74,447 | ₩77,837 | +4.22% | 11.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,100 | ₩75,104 | ₩71,805 | ₩74,762 | +3.69% | 5.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩72,985 | ₩73,562 | ₩71,282 | ₩71,390 | -2.19% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩74,594 | ₩74,817 | ₩70,840 | ₩71,046 | -4.76% | 9.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩73,079 | ₩75,613 | ₩72,985 | ₩73,960 | +1.21% | 4.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,879 | ₩78,054 | ₩73,857 | ₩74,271 | -4.63% | 2.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩79,354 | ₩79,944 | ₩79,006 | ₩79,025 | -0.42% | 3.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩77,491 | ₩79,542 | ₩77,491 | ₩79,354 | +2.41% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩77,584 | ₩78,469 | ₩77,209 | ₩77,425 | -0.21% | 3.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩77,035 | ₩77,625 | ₩76,257 | ₩77,568 | +0.69% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩76,472 | ₩76,874 | ₩75,841 | ₩76,315 | -0.21% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩75,167 | ₩76,337 | ₩75,010 | ₩76,183 | +1.35% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩76,874 | ₩77,249 | ₩76,626 | ₩77,066 | +0.25% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩75,426 | ₩76,686 | ₩75,372 | ₩76,686 | +1.67% | 3.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,750 | ₩74,947 | ₩73,629 | ₩74,947 | +1.62% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩73,495 | ₩73,863 | ₩73,428 | ₩73,843 | +0.47% | 5.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩74,232 | ₩74,266 | ₩73,294 | ₩73,499 | -0.99% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩73,897 | ₩74,527 | ₩73,642 | ₩73,917 | +0.03% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩73,106 | ₩74,158 | ₩73,052 | ₩73,728 | +0.85% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩71,497 | ₩73,393 | ₩70,987 | ₩73,393 | +2.65% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,851 | ₩72,851 | ₩70,680 | ₩71,525 | -1.82% | 3.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,965 | ₩74,440 | ₩72,060 | ₩73,196 | +0.32% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,146 | ₩73,267 | ₩71,577 | ₩72,409 | -1.01% | 3만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,481 | ₩73,590 | ₩72,838 | ₩73,052 | -0.58% | 4.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩72,999 | ₩73,147 | ₩72,288 | ₩73,103 | +0.14% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,765 | ₩72,650 | ₩71,485 | ₩72,544 | +1.09% | 3.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩71,577 | ₩71,591 | ₩71,172 | ₩71,172 | -0.57% | 3.8천 |
|---|